DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	33.61	33.61	33.34	33.55	33.55	0.24%	4,660
Feb 2, 2026	33.34	33.47	33.34	33.47	33.47	0.98%	2,884
Jan 30, 2026	33.10	33.17	32.96	33.15	33.14	-0.44%	15,253
Jan 29, 2026	33.12	33.29	33.12	33.29	33.29	0.18%	8,616
Jan 28, 2026	33.27	33.30	33.20	33.23	33.23	-0.17%	12,219
Jan 27, 2026	33.28	33.31	33.28	33.29	33.29	-0.08%	1,720
Jan 26, 2026	33.27	33.35	33.25	33.31	33.31	0.13%	8,831
Jan 23, 2026	33.43	33.43	33.19	33.27	33.27	-0.64%	7,660
Jan 22, 2026	33.59	33.67	33.46	33.48	33.48	0.25%	8,260
Jan 21, 2026	33.32	33.40	33.15	33.40	33.40	1.81%	2,677
Jan 20, 2026	33.07	33.08	32.80	32.80	32.80	-1.63%	2,670
Jan 16, 2026	33.38	33.41	33.28	33.35	33.35	-0.42%	11,987
Jan 15, 2026	33.49	33.58	33.49	33.49	33.49	0.66%	5,300
Jan 14, 2026	33.13	33.27	33.09	33.27	33.27	0.41%	3,603
Jan 13, 2026	33.13	33.18	33.12	33.14	33.14	-0.11%	4,757
Jan 12, 2026	33.14	33.18	33.09	33.17	33.17	0.02%	3,115
Jan 9, 2026	33.04	33.20	33.04	33.16	33.16	0.76%	4,708
Jan 8, 2026	32.81	33.02	32.81	32.91	32.91	1.15%	5,824
Jan 7, 2026	32.62	32.72	32.48	32.54	32.54	-1.15%	6,562
Jan 6, 2026	32.73	32.97	32.73	32.92	32.92	1.07%	4,871
Jan 5, 2026	32.22	32.64	32.19	32.57	32.57	1.23%	4,519
Jan 2, 2026	32.00	32.21	31.99	32.17	32.17	0.84%	2,098
Dec 31, 2025	32.01	32.07	31.91	31.91	31.91	-0.81%	2,853
Dec 30, 2025	32.18	32.23	32.16	32.17	32.17	-0.20%	5,168
Dec 29, 2025	32.31	32.31	32.16	32.23	32.23	-0.24%	2,357
Dec 26, 2025	32.29	32.31	32.22	32.31	32.31	0.01%	1,947
Dec 24, 2025	32.19	32.33	32.19	32.31	32.30	0.39%	2,912
Dec 23, 2025	32.13	32.20	32.13	32.18	32.18	-0.61%	10,921
Dec 22, 2025	32.41	32.42	32.32	32.38	32.25	0.62%	7,566
Dec 19, 2025	32.17	32.27	32.17	32.18	32.05	0.19%	2,842
Dec 18, 2025	32.24	32.24	32.06	32.11	31.99	0.07%	3,006
Dec 17, 2025	32.26	32.31	32.05	32.09	31.96	-0.25%	7,111
Dec 16, 2025	32.15	32.17	32.10	32.17	32.05	-0.68%	521
Dec 15, 2025	32.30	32.45	32.30	32.39	32.26	0.01%	4,483
Dec 12, 2025	32.45	32.49	32.39	32.39	32.26	-0.47%	5,568
Dec 11, 2025	32.43	32.61	32.43	32.54	32.41	0.76%	7,734
Dec 10, 2025	31.97	32.34	31.92	32.30	32.17	1.83%	4,512
Dec 9, 2025	31.84	31.88	31.71	31.72	31.59	-0.16%	2,504
Dec 8, 2025	31.85	31.85	31.77	31.77	31.64	-0.63%	2,321
Dec 5, 2025	31.95	32.07	31.95	31.97	31.84	0.09%	7,334
Dec 4, 2025	32.00	32.03	31.91	31.94	31.82	0.06%	6,004
Dec 3, 2025	31.84	31.97	31.84	31.92	31.80	0.76%	2,745
Dec 2, 2025	31.61	31.70	31.61	31.68	31.55	-0.05%	2,788
Dec 1, 2025	31.84	31.92	31.69	31.69	31.57	-0.54%	966
Nov 28, 2025	31.75	31.94	31.75	31.87	31.74	0.44%	2,670
Nov 26, 2025	31.60	31.82	31.60	31.73	31.60	0.80%	3,138
Nov 25, 2025	31.05	31.51	31.05	31.47	31.35	1.70%	2,268
Nov 24, 2025	30.70	31.02	30.70	30.95	30.83	0.76%	7,317
Nov 21, 2025	30.26	30.83	30.26	30.72	30.59	2.06%	3,687
Nov 20, 2025	30.82	30.83	30.10	30.10	29.98	-1.32%	1,486